Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.27 39.27 38.71 39.14 576,545 +0.04(+0.10%)
Oct 30, 2023 39.42 39.42 38.78 39.10 253,591 +0.07(+0.18%)
Oct 27, 2023 39.31 39.38 38.79 39.03 298,776 -0.38(-0.96%)
Oct 26, 2023 39.49 39.97 39.16 39.41 232,207 +0.11(+0.28%)
Oct 25, 2023 39.52 39.68 39.20 39.30 317,341 -0.55(-1.37%)
Oct 24, 2023 39.99 40.20 39.54 39.85 202,365 -0.06(-0.15%)
Oct 23, 2023 40.09 40.42 39.81 39.91 320,841 -0.18(-0.45%)
Oct 20, 2023 41.44 41.56 40.06 40.09 494,370 -1.23(-2.99%)
Oct 19, 2023 41.73 42.06 41.14 41.32 317,314 -0.67(-1.59%)
Oct 18, 2023 42.64 42.64 41.98 41.99 363,047 -0.99(-2.31%)
Oct 17, 2023 43.40 43.76 42.76 42.98 363,025 -0.56(-1.28%)
Oct 16, 2023 43.82 44.13 43.13 43.54 311,389 -0.27(-0.61%)
Oct 13, 2023 43.76 44.11 43.21 43.81 427,251 +0.31(+0.71%)
Oct 12, 2023 43.67 43.72 42.98 43.50 440,550 -0.14(-0.32%)
Oct 11, 2023 42.75 43.67 42.66 43.64 386,552 +0.96(+2.24%)
Oct 10, 2023 42.17 42.87 42.13 42.68 443,694 +0.63(+1.49%)
Oct 09, 2023 40.90 42.20 40.89 42.06 392,324 +0.96(+2.32%)
Oct 06, 2023 40.40 41.28 40.27 41.10 461,937 +0.58(+1.42%)
Oct 05, 2023 40.05 40.72 39.88 40.52 550,670 +0.41(+1.02%)
Oct 04, 2023 38.90 40.14 38.80 40.12 507,960 +1.16(+2.99%)
Oct 03, 2023 39.43 39.51 38.92 38.95 517,392 -0.48(-1.23%)
Oct 02, 2023 39.45 39.63 39.14 39.44 596,331 -0.15(-0.37%)
Sep 29, 2023 39.63 40.03 39.54 39.59 474,552 -0.17(-0.42%)
Sep 28, 2023 39.30 40.03 39.30 39.75 663,971 +0.70(+1.80%)
Sep 27, 2023 38.81 39.30 38.54 39.05 608,289 +0.50(+1.31%)
Sep 26, 2023 38.73 39.16 38.53 38.55 500,175 -0.47(-1.22%)
Sep 25, 2023 38.95 39.17 39.02 39.02 505,606 +0.00(+0.00%)
Sep 22, 2023 39.63 39.80 38.98 39.02 540,687 -0.64(-1.62%)
Sep 21, 2023 40.02 40.18 39.60 39.66 484,448 -0.44(-1.09%)
Sep 20, 2023 40.56 40.75 40.10 40.10 603,035 -0.15(-0.37%)
Sep 19, 2023 40.38 40.52 40.20 40.25 455,596 -0.06(-0.15%)
Sep 18, 2023 40.30 40.60 40.26 40.31 415,129 +0.19(+0.47%)
Sep 15, 2023 40.77 41.26 39.97 40.12 1,768,688 -0.89(-2.17%)
Sep 14, 2023 40.14 41.17 40.14 41.01 545,927 +1.25(+3.14%)
Sep 13, 2023 38.84 40.01 38.84 39.76 647,096 +0.81(+2.08%)
Sep 12, 2023 38.59 39.33 38.59 38.95 444,178 +0.27(+0.69%)
Sep 11, 2023 39.23 39.95 38.48 38.69 446,383 -0.18(-0.46%)
Sep 08, 2023 37.21 39.12 37.21 38.86 1,166,833 +0.57(+1.50%)
Sep 07, 2023 40.03 40.78 37.68 38.29 1,983,231 -6.05(-13.64%)
Sep 06, 2023 44.35 44.68 43.98 44.33 651,138 +0.06(+0.13%)
Sep 05, 2023 45.03 45.12 43.96 44.28 684,323 -1.05(-2.31%)
Sep 01, 2023 45.28 45.64 45.02 45.32 346,007 +0.39(+0.86%)
Aug 31, 2023 45.24 45.58 44.85 44.94 362,351 -0.39(-0.85%)
Aug 30, 2023 45.00 45.46 45.00 45.32 234,324 +0.19(+0.42%)
Aug 29, 2023 45.01 45.23 44.79 45.14 199,190 +0.13(+0.29%)
Aug 28, 2023 45.11 45.61 44.96 45.01 219,527 -0.05(-0.11%)
Aug 25, 2023 45.14 45.47 44.99 45.06 241,616 +0.18(+0.40%)
Aug 24, 2023 44.47 45.07 44.41 44.88 339,054 +0.27(+0.60%)
Aug 23, 2023 44.34 44.62 44.13 44.61 172,039 +0.35(+0.78%)
Aug 22, 2023 44.62 44.84 44.27 44.27 268,729 -0.39(-0.86%)
Aug 21, 2023 44.66 44.86 44.47 44.65 250,789 -0.20(-0.44%)
Aug 18, 2023 44.29 44.96 44.10 44.85 307,959 +0.44(+0.98%)
Aug 17, 2023 44.67 44.91 44.18 44.41 407,743 -0.24(-0.53%)
Aug 16, 2023 44.84 45.37 44.64 44.65 209,896 -0.37(-0.81%)
Aug 15, 2023 45.11 45.25 44.95 45.02 195,245 -0.32(-0.70%)
Aug 14, 2023 45.51 45.53 44.99 45.33 320,815 -0.31(-0.67%)
Aug 11, 2023 45.56 45.89 45.42 45.64 336,176 +0.03(+0.06%)
Aug 10, 2023 46.16 46.45 45.19 45.61 313,806 -0.34(-0.73%)
Aug 09, 2023 45.44 46.23 45.21 45.95 261,025 +0.55(+1.22%)
Aug 08, 2023 44.87 45.49 44.59 45.39 444,368 +0.28(+0.61%)
Aug 07, 2023 45.00 45.26 44.90 45.12 311,720 +0.04(+0.09%)
Aug 04, 2023 44.98 45.48 44.81 45.08 221,935 +0.14(+0.31%)
Aug 03, 2023 45.26 45.26 44.59 44.94 270,883 -0.13(-0.29%)
Aug 02, 2023 44.66 45.61 44.52 45.07 359,245 +0.18(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.